NIFTY BANK 47,900 CE traded across 22 sessions from 27 May 2024 to 26 Jun 2024, with a life-high of ₹5,050.7 and a low of ₹530.95. Final close ₹4,983.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 May 2024 | ₹2,326.3 | ₹2,752.9 | ₹2,150.1 | ₹2,443.05 | 17,400 | 21,495 |
| 28 May 2024 | ₹2,451.25 | ₹2,465.1 | ₹2,292.05 | ₹2,312.25 | 630 | 21,405 |
| 29 May 2024 | ₹2,577.2 | ₹2,577.2 | ₹1,940.25 | ₹2,036.05 | 495 | 21,225 |
| 30 May 2024 | ₹2,036.05 | ₹2,068.05 | ₹1,906 | ₹2,021 | 240 | 21,060 |
| 31 May 2024 | ₹2,025.85 | ₹2,269.85 | ₹1,900 | ₹2,162.55 | 2,985 | 22,755 |
| 3 Jun 2024 | ₹2,650 | ₹3,951.45 | ₹2,650 | ₹3,951.45 | 3,090 | 20,550 |
| 4 Jun 2024 | ₹2,500 | ₹2,500 | ₹876.05 | ₹1,047.35 | 64,620 | 26,925 |
| 5 Jun 2024 | ₹1,023.05 | ₹1,964.45 | ₹530.95 | ₹1,597.5 | 1,14,705 | 27,540 |
| 6 Jun 2024 | ₹1,899.95 | ₹2,138.75 | ₹1,670.55 | ₹1,854.2 | 11,535 | 23,370 |
| 7 Jun 2024 | ₹1,696 | ₹2,314.3 | ₹1,696 | ₹2,239.3 | 12,075 | 18,885 |
| 10 Jun 2024 | ₹2,520 | ₹2,520 | ₹1,953.05 | ₹1,953.05 | 8,565 | 15,630 |
| 11 Jun 2024 | ₹1,950.9 | ₹2,124.2 | ₹1,882.95 | ₹1,975.6 | 2,295 | 15,555 |
| 12 Jun 2024 | ₹2,265.35 | ₹2,265.35 | ₹2,102.15 | ₹2,102.45 | 3,900 | 16,155 |
| 13 Jun 2024 | ₹2,242.65 | ₹2,242.65 | ₹2,095 | ₹2,102.15 | 720 | 15,525 |
| 14 Jun 2024 | ₹1,952.8 | ₹2,193.5 | ₹1,952.8 | ₹2,193.5 | 90 | 15,480 |
| 18 Jun 2024 | ₹2,268.25 | ₹2,517.05 | ₹2,106.05 | ₹2,517.05 | 2,715 | 14,475 |
| 19 Jun 2024 | ₹2,850 | ₹4,263.35 | ₹2,750 | ₹3,515.7 | 1,920 | 14,070 |
| 20 Jun 2024 | ₹3,778.6 | ₹3,966.8 | ₹3,501.55 | ₹3,901.9 | 840 | 13,980 |
| 21 Jun 2024 | ₹3,603 | ₹3,603 | ₹3,603 | ₹3,603 | 15 | 13,965 |
| 24 Jun 2024 | ₹3,810 | ₹3,900 | ₹3,809 | ₹3,860.5 | 150 | 13,875 |
| 25 Jun 2024 | ₹4,056.8 | ₹4,800 | ₹4,056.8 | ₹4,700 | 105 | 13,830 |
| 26 Jun 2024 | ₹4,950 | ₹5,050.7 | ₹4,950 | ₹4,983.45 | 615 | 13,215 |